608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190500,2029568710,11970,11970,11970,11970,2082
|
|
20230728,190400,2029568710,11970,11970,11970,11970,0
|
|
20230728,190300,2029568710,11970,11970,11970,11970,0
|
|
20230728,190200,2029568710,11970,11970,11970,11970,0
|
|
20230728,190100,2029568710,11970,11970,11970,11970,0
|
|
20230728,190000,2029568710,11970,11970,11970,11970,0
|
|
20230728,185900,2029568710,11970,11970,11970,11970,0
|
|
20230728,185800,2029568710,11970,11970,11970,11970,0
|
|
20230728,185700,2029568710,11970,11970,11970,11970,0
|
|
20230728,185600,2029568710,11970,11970,11970,11970,0
|
|
20230728,185500,2029568710,11970,11970,11970,11970,0
|
|
20230728,185400,2029568710,11970,11970,11970,11970,0
|
|
20230728,185300,2029568710,11970,11970,11970,11970,0
|
|
20230728,185200,2029568710,11970,11970,11970,11970,0
|
|
20230728,185100,2029568710,11970,11970,11970,11970,0
|
|
20230728,185000,2029568710,11970,11970,11970,11970,0
|
|
20230728,184900,2029568710,11970,11970,11970,11970,0
|
|
20230728,184800,2029568710,11970,11970,11970,11970,0
|
|
20230728,184700,2029568710,11970,11970,11970,11970,0
|
|
20230728,184600,2029568710,11970,11970,11970,11970,0
|
|
20230728,184500,2029568710,11970,11970,11970,11970,0
|
|
20230728,184400,2029568710,11970,11970,11970,11970,0
|
|
20230728,184300,2029568710,11970,11970,11970,11970,0
|
|
20230728,184200,2029568710,11970,11970,11970,11970,0
|
|
20230728,184100,2029568710,11970,11970,11970,11970,0
|
|
20230728,184000,2029568710,11970,11970,11970,11970,0
|
|
20230728,183900,2029568710,11970,11970,11970,11970,0
|
|
20230728,183800,2029568710,11970,11970,11970,11970,0
|
|
20230728,183700,2029568710,11970,11970,11970,11970,0
|
|
20230728,183600,2029568710,11970,11970,11970,11970,0
|
|
20230728,183500,2029568710,11970,11970,11970,11970,2082
|
|
20230728,183400,2029568710,11970,11970,11970,11970,0
|
|
20230728,183300,2029568710,11970,11970,11970,11970,0
|
|
20230728,183200,2029568710,11970,11970,11970,11970,0
|
|
20230728,183100,2029568710,11970,11970,11970,11970,0
|
|
20230728,183000,2029568710,11970,11970,11970,11970,0
|
|
20230728,182900,2029568710,11970,11970,11970,11970,0
|
|
20230728,182800,2029568710,11970,11970,11970,11970,0
|
|
20230728,182700,2029568710,11970,11970,11970,11970,0
|
|
20230728,182600,2029568710,11970,11970,11970,11970,0
|
|
20230728,182500,2029568710,11970,11970,11970,11970,0
|
|
20230728,182400,2029568710,11970,11970,11970,11970,0
|
|
20230728,182300,2029568710,11970,11970,11970,11970,0
|
|
20230728,182200,2029568710,11970,11970,11970,11970,0
|
|
20230728,182100,2029568710,11970,11970,11970,11970,0
|
|
20230728,182000,2029568710,11970,11970,11970,11970,0
|
|
20230728,181900,2029568710,11970,11970,11970,11970,0
|
|
20230728,181800,2029568710,11970,11970,11970,11970,0
|
|
20230728,181700,2029568710,11970,11970,11970,11970,0
|
|
20230728,181600,2029568710,11970,11970,11970,11970,0
|
|
20230728,181500,2029568710,11970,11970,11970,11970,0
|
|
20230728,181400,2029568710,11970,11970,11970,11970,0
|
|
20230728,181300,2029568710,11970,11970,11970,11970,0
|
|
20230728,181200,2029568710,11970,11970,11970,11970,0
|
|
20230728,181100,2029568710,11970,11970,11970,11970,0
|
|
20230728,181000,2029568710,11970,11970,11970,11970,0
|
|
20230728,180900,2029568710,11970,11970,11970,11970,0
|
|
20230728,180800,2029568710,11970,11970,11970,11970,0
|
|
20230728,180700,2029568710,11970,11970,11970,11970,0
|
|
20230728,180600,2029568710,11970,11970,11970,11970,0
|
|
20230728,180500,2029568710,11970,11970,11970,11970,2082
|
|
20230728,180400,2029568710,11970,11970,11970,11970,0
|
|
20230728,180300,2029568710,11970,11970,11970,11970,0
|
|
20230728,180200,2029568710,11970,11970,11970,11970,0
|
|
20230728,180100,2029568710,11970,11970,11970,11970,0
|
|
20230728,180000,2029568710,11970,11970,11970,11970,0
|
|
20230728,175900,2029568710,11970,11970,11970,11970,0
|
|
20230728,175800,2029568710,11970,11970,11970,11970,0
|
|
20230728,175700,2029568710,11970,11970,11970,11970,0
|
|
20230728,175600,2029568710,11970,11970,11970,11970,0
|
|
20230728,175500,2029568710,11970,11970,11970,11970,0
|
|
20230728,175400,2029568710,11970,11970,11970,11970,0
|
|
20230728,175300,2029568710,11970,11970,11970,11970,0
|
|
20230728,175200,2029568710,11970,11970,11970,11970,0
|
|
20230728,175100,2029568710,11970,11970,11970,11970,0
|
|
20230728,175000,2029568710,11970,11970,11970,11970,0
|
|
20230728,174900,2029568710,11970,11970,11970,11970,0
|
|
20230728,174800,2029568710,11970,11970,11970,11970,0
|
|
20230728,174700,2029568710,11970,11970,11970,11970,0
|
|
20230728,174600,2029568710,11970,11970,11970,11970,0
|
|
20230728,174500,2029568710,11970,11970,11970,11970,0
|
|
20230728,174400,2029568710,11970,11970,11970,11970,0
|
|
20230728,174300,2029568710,11970,11970,11970,11970,0
|
|
20230728,174200,2029568710,11970,11970,11970,11970,0
|
|
20230728,174100,2029568710,11970,11970,11970,11970,0
|
|
20230728,174000,2029568710,11970,11970,11970,11970,0
|
|
20230728,173900,2029568710,11970,11970,11970,11970,0
|
|
20230728,173800,2029568710,11970,11970,11970,11970,0
|
|
20230728,173700,2029568710,11970,11970,11970,11970,0
|
|
20230728,173600,2029568710,11970,11970,11970,11970,0
|
|
20230728,173500,2029568710,11970,11970,11970,11970,2082
|
|
20230728,173400,2029568710,11970,11970,11970,11970,0
|
|
20230728,173300,2029568710,11970,11970,11970,11970,0
|
|
20230728,173200,2029568710,11970,11970,11970,11970,0
|
|
20230728,173100,2029568710,11970,11970,11970,11970,0
|
|
20230728,173000,2029568710,11970,11970,11970,11970,0
|
|
20230728,172900,2029568710,11970,11970,11970,11970,0
|
|
20230728,172800,2029568710,11970,11970,11970,11970,0
|
|
20230728,172700,2029568710,11970,11970,11970,11970,0
|
|
20230728,172600,2029568710,11970,11970,11970,11970,0
|
|
20230728,172500,2029568710,11970,11970,11970,11970,0
|
|
20230728,172400,2029568710,11970,11970,11970,11970,0
|
|
20230728,172300,2029568710,11970,11970,11970,11970,0
|
|
20230728,172200,2029568710,11970,11970,11970,11970,0
|
|
20230728,172100,2029568710,11970,11970,11970,11970,0
|
|
20230728,172000,2029568710,11970,11970,11970,11970,0
|
|
20230728,171900,2029568710,11970,11970,11970,11970,0
|
|
20230728,171800,2029568710,11970,11970,11970,11970,0
|
|
20230728,171700,2029568710,11970,11970,11970,11970,0
|
|
20230728,171600,2029568710,11970,11970,11970,11970,0
|
|
20230728,171500,2029568710,11970,11970,11970,11970,0
|
|
20230728,171400,2029568710,11970,11970,11970,11970,0
|
|
20230728,171300,2029568710,11970,11970,11970,11970,0
|
|
20230728,171200,2029568710,11970,11970,11970,11970,0
|
|
20230728,171100,2029568710,11970,11970,11970,11970,0
|
|
20230728,171000,2029568710,11970,11970,11970,11970,0
|
|
20230728,170900,2029568710,11970,11970,11970,11970,0
|
|
20230728,170800,2029568710,11970,11970,11970,11970,0
|
|
20230728,170700,2029568710,11970,11970,11970,11970,0
|
|
20230728,170600,2029568710,11970,11970,11970,11970,0
|
|
20230728,170500,2029568710,11970,11970,11970,11970,2082
|
|
20230728,170400,2029568710,11970,11970,11970,11970,0
|
|
20230728,170300,2029568710,11970,11970,11970,11970,0
|
|
20230728,170200,2029568710,11970,11970,11970,11970,0
|
|
20230728,170100,2029568710,11970,11970,11970,11970,0
|
|
20230728,170000,2029568710,11970,11970,11970,11970,0
|
|
20230728,165900,2029568710,11970,11970,11970,11970,0
|
|
20230728,165800,2029568710,11970,11970,11970,11970,0
|
|
20230728,165700,2029568710,11970,11970,11970,11970,0
|
|
20230728,165600,2029568710,11970,11970,11970,11970,0
|
|
20230728,165500,2029568710,11970,11970,11970,11970,0
|
|
20230728,165400,2029568710,11970,11970,11970,11970,0
|
|
20230728,165300,2029568710,11970,11970,11970,11970,0
|
|
20230728,165200,2029568710,11970,11970,11970,11970,0
|
|
20230728,165100,2029568710,11970,11970,11970,11970,0
|
|
20230728,165000,2029568710,11970,11970,11970,11970,0
|
|
20230728,164900,2029568710,11970,11970,11970,11970,0
|
|
20230728,164800,2029568710,11970,11970,11970,11970,0
|
|
20230728,164700,2029568710,11970,11970,11970,11970,0
|
|
20230728,164600,2029568710,11970,11970,11970,11970,0
|
|
20230728,164500,2029568710,11970,11970,11970,11970,0
|
|
20230728,164400,2029568710,11970,11970,11970,11970,0
|
|
20230728,164300,2029568710,11970,11970,11970,11970,0
|
|
20230728,164200,2029568710,11970,11970,11970,11970,0
|
|
20230728,164100,2029568710,11970,11970,11970,11970,0
|
|
20230728,164000,2029568710,11970,11970,11970,11970,0
|
|
20230728,163900,2029568710,11970,11970,11970,11970,0
|
|
20230728,163800,2029568710,11970,11970,11970,11970,0
|
|
20230728,163700,2029568710,11970,11970,11970,11970,0
|
|
20230728,163600,2029568710,11970,11970,11970,11970,0
|
|
20230728,163500,2029568710,11970,11970,11970,11970,2082
|
|
20230728,163400,2029568710,11970,11970,11970,11970,0
|
|
20230728,163300,2029568710,11970,11970,11970,11970,0
|
|
20230728,163200,2029568710,11970,11970,11970,11970,0
|
|
20230728,163100,2029568710,11970,11970,11970,11970,0
|
|
20230728,163000,2029568710,11970,11970,11970,11970,0
|
|
20230728,162900,2029568710,11970,11970,11970,11970,0
|
|
20230728,162800,2029568710,11970,11970,11970,11970,0
|
|
20230728,162700,2029568710,11970,11970,11970,11970,0
|
|
20230728,162600,2029568710,11970,11970,11970,11970,0
|
|
20230728,162500,2029568710,11970,11970,11970,11970,0
|
|
20230728,162400,2029568710,11970,11970,11970,11970,0
|
|
20230728,162300,2029568710,11970,11970,11970,11970,0
|
|
20230728,162200,2029568710,11970,11970,11970,11970,0
|
|
20230728,162100,2029568710,11970,11970,11970,11970,0
|
|
20230728,162000,2029568710,11970,11970,11970,11970,0
|
|
20230728,161900,2029568710,11970,11970,11970,11970,0
|
|
20230728,161800,2029568710,11970,11970,11970,11970,0
|
|
20230728,161700,2029568710,11970,11970,11970,11970,0
|
|
20230728,161600,2029568710,11970,11970,11970,11970,0
|
|
20230728,161500,2029568710,11970,11970,11970,11970,0
|
|
20230728,161400,2029568710,11970,11970,11970,11970,0
|
|
20230728,161300,2029568710,11970,11970,11970,11970,0
|
|
20230728,161200,2029568710,11970,11970,11970,11970,0
|
|
20230728,161100,2029568710,11970,11970,11970,11970,0
|
|
20230728,161000,2029568710,11970,11970,11970,11970,0
|
|
20230728,160900,2029568710,11970,11970,11970,11970,0
|
|
20230728,160800,2029568710,11970,11970,11970,11970,0
|
|
20230728,160700,2029568710,11970,11970,11970,11970,0
|
|
20230728,160600,2029568710,11970,11970,11970,11970,0
|
|
20230728,160500,2029568710,11970,11970,11970,11970,2082
|
|
20230728,160400,2029568710,11970,11970,11970,11970,0
|
|
20230728,160300,2029568710,11970,11970,11970,11970,0
|
|
20230728,160200,2029568710,11970,11970,11970,11970,0
|
|
20230728,160100,2029568710,11970,11970,11970,11970,0
|
|
20230728,160000,2029568710,11970,11970,11970,11970,0
|
|
20230728,155900,2029568710,11970,11970,11970,11970,0
|
|
20230728,155800,2029568710,11970,11970,11970,11970,0
|
|
20230728,155700,2029568710,11970,11970,11970,11970,0
|
|
20230728,155600,2029568710,11970,11970,11970,11970,0
|
|
20230728,155500,2029568710,11970,11970,11970,11970,0
|
|
20230728,155400,2029568710,11970,11970,11970,11970,0
|
|
20230728,155300,2029568710,11970,11970,11970,11970,0
|
|
20230728,155200,2029568710,11970,11970,11970,11970,0
|
|
20230728,155100,2029568710,11970,11970,11970,11970,0
|
|
20230728,155000,2029568710,11970,11970,11970,11970,0
|
|
20230728,154900,2029568710,11970,11970,11970,11970,0
|
|
20230728,154800,2029568710,11970,11970,11970,11970,0
|
|
20230728,154700,2029568710,11970,11970,11970,11970,0
|
|
20230728,154600,2029568710,11970,11970,11970,11970,0
|
|
20230728,154500,2029568710,11970,11970,11970,11970,0
|
|
20230728,154400,2029568710,11970,11970,11970,11970,0
|
|
20230728,154300,2029568710,11970,11970,11970,11970,0
|
|
20230728,154200,2029568710,11970,11970,11970,11970,0
|
|
20230728,154100,2029568710,11970,11970,11970,11970,0
|
|
20230728,154000,2029568710,11970,11970,11970,11970,0
|
|
20230728,153900,2029568710,11970,11970,11970,11970,0
|
|
20230728,153800,2029568710,11970,11970,11970,11970,0
|
|
20230728,153700,2029568710,11970,11970,11970,11970,0
|
|
20230728,153600,2029568710,11970,11970,11970,11970,0
|
|
20230728,153500,2029568710,11970,11970,11970,11970,2082
|
|
20230728,153400,2029568710,11970,11970,11970,11970,0
|
|
20230728,153300,2029568710,11970,11970,11970,11970,0
|
|
20230728,153200,2029568710,11970,11970,11970,11970,0
|
|
20230728,153100,2029568710,11970,11970,11970,11970,0
|
|
20230728,153000,2029568710,11970,11970,11970,11970,2082
|
|
20230728,152900,2004647170,11960,11960,11960,11960,0
|
|
20230728,152800,2004647170,11960,11960,11960,11960,0
|
|
20230728,152700,2004647170,11960,11960,11960,11960,0
|
|
20230728,152600,2004647170,11960,11960,11960,11960,0
|
|
20230728,152500,2004647170,11960,11960,11960,11960,0
|
|
20230728,152400,2004647170,11960,11960,11960,11960,0
|
|
20230728,152300,2004647170,11960,11960,11960,11960,0
|
|
20230728,152200,2004647170,11960,11960,11960,11960,0
|
|
20230728,152100,2004647170,11960,11960,11960,11960,0
|
|
20230728,152000,2004647170,11960,11960,11960,11960,0
|
|
20230728,151900,2004647170,11960,11970,11970,11950,1032
|
|
20230728,151800,1992305350,11970,11970,11970,11960,165
|
|
20230728,151700,1990330530,11970,11960,11970,11960,148
|
|
20230728,151600,1988559580,11970,11960,11970,11960,118
|
|
20230728,151500,1987147430,11960,11970,11970,11960,22
|
|
20230728,151400,1986884200,11970,11970,11970,11960,748
|
|
20230728,151300,1977936500,11970,11990,11990,11970,1630
|
|
20230728,151200,1958393670,11990,12000,12000,11990,40
|
|
20230728,151100,1957913700,12000,11990,12000,11990,217
|
|
20230728,151000,1955310370,12000,12000,12000,11990,534
|
|
20230728,150900,1948902430,12000,11990,12020,11990,245
|
|
20230728,150800,1945959670,12000,12020,12020,12000,872
|
|
20230728,150700,1935478640,12020,12000,12020,11990,1574
|
|
20230728,150600,1916587890,12000,12000,12000,12000,101
|
|
20230728,150500,1915375890,12000,11990,12000,11990,707
|
|
20230728,150400,1906892520,11990,12000,12000,11990,23
|
|
20230728,150300,1906616740,12000,11990,12000,11990,133
|
|
20230728,150200,1905021850,11990,11990,11990,11990,1049
|
|
20230728,150100,1892444340,12000,11990,12000,11990,300
|
|
20230728,150000,1888847260,11980,11960,11980,11960,734
|
|
20230728,145900,1880059030,11960,11960,11960,11960,365
|
|
20230728,145800,1875693630,11960,11960,11960,11960,123
|
|
20230728,145700,1874222550,11950,11950,11950,11950,20
|
|
20230728,145600,1873983550,11950,11950,11950,11950,130
|
|
20230728,145500,1872430050,11950,11950,11950,11950,25
|
|
20230728,145400,1872131300,11950,11940,11960,11940,422
|
|
20230728,145300,1867088530,11940,11940,11940,11940,60
|
|
20230728,145200,1866372130,11950,11950,11950,11950,0
|
|
20230728,145100,1866372130,11950,11950,11950,11950,60
|
|
20230728,145000,1865655130,11940,11950,11950,11940,18
|
|
20230728,144900,1865440200,11950,11950,11950,11950,300
|
|
20230728,144800,1861855200,11940,11950,11950,11940,149
|
|
20230728,144700,1860075140,11950,11950,11950,11950,0
|
|
20230728,144600,1860075140,11950,11950,11950,11950,253
|
|
20230728,144500,1857051790,11950,11950,11950,11950,111
|
|
20230728,144400,1855725340,11950,11950,11950,11950,207
|
|
20230728,144300,1853251690,11950,11960,11960,11950,82
|
|
20230728,144200,1852271650,11960,11960,11960,11960,265
|
|
20230728,144100,1849102250,11960,11960,11960,11960,1
|
|
20230728,144000,1849090290,11960,11970,11970,11960,605
|
|
20230728,143900,1841853490,11970,11970,11970,11970,0
|
|
20230728,143800,1841853490,11970,11970,11970,11970,167
|
|
20230728,143700,1839854500,11960,11970,11970,11960,153
|
|
20230728,143600,1838024380,11970,11970,11970,11970,26
|
|
20230728,143500,1837713160,11960,11950,11970,11950,407
|
|
20230728,143400,1832846910,11950,11940,11950,11940,1672
|
|
20230728,143300,1812882160,11940,11940,11940,11940,47
|
|
20230728,143200,1812320980,11930,11930,11930,11930,95
|
|
20230728,143100,1811187630,11930,11930,11930,11930,54
|
|
20230728,143000,1810543410,11930,11930,11930,11930,54
|
|
20230728,142900,1809899190,11940,11940,11940,11940,482
|
|
20230728,142800,1804144110,11940,11940,11940,11940,100
|
|
20230728,142700,1802950110,11950,11950,11960,11950,776
|
|
20230728,142600,1793674100,11960,11950,11960,11950,609
|
|
20230728,142500,1786396460,11960,11960,11960,11960,0
|
|
20230728,142400,1786396460,11960,11960,11960,11960,134
|
|
20230728,142300,1784793820,11950,11950,11960,11950,151
|
|
20230728,142200,1782988370,11960,11960,11960,11960,75
|
|
20230728,142100,1782091370,11960,11960,11960,11960,74
|
|
20230728,142000,1781206330,11950,11950,11950,11950,30
|
|
20230728,141900,1780847830,11950,11950,11950,11950,30
|
|
20230728,141800,1780489330,11950,11950,11960,11950,214
|
|
20230728,141700,1777931940,11950,11950,11950,11950,450
|
|
20230728,141600,1772554440,11950,11950,11950,11950,0
|
|
20230728,141500,1772554440,11950,11950,11950,11950,0
|
|
20230728,141400,1772554440,11950,11950,11950,11950,54
|
|
20230728,141300,1771909140,11960,11960,11960,11960,119
|
|
20230728,141200,1770485900,11950,11960,11960,11950,180
|
|
20230728,141100,1768333200,11950,11950,11950,11950,83
|
|
20230728,141000,1767341350,11950,11950,11950,11950,73
|
|
20230728,140900,1766469000,11960,11950,11960,11950,2839
|
|
20230728,140800,1732542800,11950,11950,11960,11950,299
|
|
20230728,140700,1728969470,11950,11960,11960,11950,89
|
|
20230728,140600,1727905570,11960,11960,11960,11960,24
|
|
20230728,140500,1727618530,11960,11960,11960,11960,0
|
|
20230728,140400,1727618530,11960,11960,11960,11960,49
|
|
20230728,140300,1727032490,11960,11960,11960,11950,116
|
|
20230728,140200,1725645660,11960,11960,11960,11950,897
|
|
20230728,140100,1714918080,11960,11960,11960,11960,31
|
|
20230728,140000,1714547320,11960,11960,11960,11960,1
|
|
20230728,135900,1714535360,11960,11960,11960,11960,594
|
|
20230728,135800,1707431120,11960,11950,11960,11950,54
|
|
20230728,135700,1706785290,11960,11960,11960,11960,0
|
|
20230728,135600,1706785290,11960,11960,11960,11960,53
|
|
20230728,135500,1706151410,11950,11960,11960,11950,103
|
|
20230728,135400,1704919720,11950,11950,11950,11950,30
|
|
20230728,135300,1704561220,11950,11950,11950,11950,101
|
|
20230728,135200,1703354270,11960,11960,11960,11960,50
|
|
20230728,135100,1702756270,11960,11960,11960,11960,25
|
|
20230728,135000,1702457270,11960,11960,11960,11960,62
|
|
20230728,134900,1701715750,11950,11950,11950,11950,1
|
|
20230728,134800,1701703800,11950,11950,11950,11950,0
|
|
20230728,134700,1701703800,11950,11950,11950,11950,107
|
|
20230728,134600,1700425150,11950,11950,11950,11950,21
|
|
20230728,134500,1700174200,11960,11960,11960,11960,50
|
|
20230728,134400,1699576200,11960,11960,11960,11960,422
|
|
20230728,134300,1694529080,11960,11960,11960,11960,1
|
|
20230728,134200,1694517120,11960,11960,11970,11960,58
|
|
20230728,134100,1693823430,11960,11960,11960,11960,10
|
|
20230728,134000,1693703830,11970,11970,11970,11970,0
|
|
20230728,133900,1693703830,11970,11970,11970,11970,241
|
|
20230728,133800,1690819060,11970,11970,11970,11970,589
|
|
20230728,133700,1683768730,11970,11970,11970,11970,0
|
|
20230728,133600,1683768730,11970,11980,11980,11970,31
|
|
20230728,133500,1683397360,11980,11980,11980,11980,206
|
|
20230728,133400,1680929480,11980,11960,11980,11960,585
|
|
20230728,133300,1673931880,11960,11960,11960,11960,10
|
|
20230728,133200,1673812280,11960,11960,11960,11960,3
|
|
20230728,133100,1673776400,11960,11960,11960,11960,0
|
|
20230728,133000,1673776400,11960,11960,11960,11960,0
|
|
20230728,132900,1673776400,11960,11950,11960,11950,207
|
|
20230728,132800,1671302360,11960,11960,11960,11960,418
|
|
20230728,132700,1666303080,11980,11990,11990,11980,35
|
|
20230728,132600,1665883720,11990,11990,11990,11990,0
|
|
20230728,132500,1665883720,11990,11990,11990,11990,5
|
|
20230728,132400,1665823770,12000,12000,12000,12000,250
|
|
20230728,132300,1662823770,12000,11990,12000,11990,5
|
|
20230728,132200,1662763790,12000,12000,12000,12000,1
|
|
20230728,132100,1662751790,11960,11960,11990,11960,1523
|
|
20230728,132000,1644525670,11960,11960,11960,11960,1
|
|
20230728,131900,1644513710,11960,11960,11960,11960,100
|
|
20230728,131800,1643317710,11960,11950,11960,11950,60
|
|
20230728,131700,1642600640,11950,11940,11950,11940,837
|
|
20230728,131600,1632599020,11950,11950,11950,11950,0
|
|
20230728,131500,1632599020,11950,11960,11960,11940,50
|
|
20230728,131400,1632001770,11960,11950,11960,11950,551
|
|
20230728,131300,1625416620,11960,11950,11960,11950,22
|
|
20230728,131200,1625153610,11950,11960,11960,11950,100
|
|
20230728,131100,1623958600,11950,11960,11960,11950,104
|
|
20230728,131000,1622715300,11960,11960,11960,11960,217
|
|
20230728,130900,1620119980,11970,11950,11970,11950,717
|
|
20230728,130800,1611550950,11940,11940,11940,11940,1439
|
|
20230728,130700,1594369290,11930,11930,11940,11930,173
|
|
20230728,130600,1592305300,11940,11940,11940,11940,300
|
|
20230728,130500,1588723300,11940,11940,11940,11940,4
|
|
20230728,130400,1588675540,11940,11930,11940,11930,101
|
|
20230728,130300,1587470600,11940,11930,11940,11930,23
|
|
20230728,130200,1587196080,11940,11940,11950,11940,1244
|
|
20230728,130100,1572342590,11950,11950,11950,11950,81
|
|
20230728,130000,1571374640,11960,11950,11960,11950,94
|
|
20230728,125900,1570251320,11960,11960,11960,11950,104
|
|
20230728,125800,1569008340,11960,11960,11960,11950,177
|
|
20230728,125700,1566891820,11960,11950,11960,11950,167
|
|
20230728,125600,1564896120,11950,11950,11950,11950,171
|
|
20230728,125500,1562852670,11950,11950,11950,11950,10
|
|
20230728,125400,1562733170,11950,11960,11960,11950,762
|
|
20230728,125300,1553620040,11960,11960,11960,11960,1
|
|
20230728,125200,1553608080,11960,11970,11970,11960,70
|
|
20230728,125100,1552770580,11970,11970,11970,11970,0
|
|
20230728,125000,1552770580,11970,11970,11970,11970,253
|
|
20230728,124900,1549742170,11970,11970,11970,11970,0
|
|
20230728,124800,1549742170,11970,11960,11970,11960,21
|
|
20230728,124700,1549490810,11960,11980,11980,11960,93
|
|
20230728,124600,1548376870,11970,11970,11980,11970,379
|
|
20230728,124500,1543840210,11980,12000,12000,11980,888
|
|
20230728,124400,1533193410,12000,12020,12020,12000,168
|
|
20230728,124300,1531177100,12030,12040,12040,12030,13
|
|
20230728,124200,1531020680,12040,12050,12080,12040,1800
|
|
20230728,124100,1509295890,12060,12080,12080,12060,328
|
|
20230728,124000,1505335890,12090,12090,12090,12090,188
|
|
20230728,123900,1503062970,12090,12070,12090,12070,1186
|
|
20230728,123800,1488727680,12080,12070,12080,12070,476
|
|
20230728,123700,1482980750,12070,12070,12070,12070,63
|
|
20230728,123600,1482220340,12070,12060,12070,12060,373
|
|
20230728,123500,1477719750,12050,12050,12050,12050,5
|
|
20230728,123400,1477659500,12060,12060,12060,12060,1
|
|
20230728,123300,1477647440,12060,12050,12070,12050,941
|
|
20230728,123200,1466303690,12050,12050,12050,12050,530
|
|
20230728,123100,1459917190,12040,12050,12050,12040,166
|
|
20230728,123000,1457917000,12050,12030,12050,12030,281
|
|
20230728,122900,1454534520,12020,12010,12020,12010,827
|
|
20230728,122800,1444596030,12010,12000,12010,12000,493
|
|
20230728,122700,1438679440,11990,12010,12010,11990,128
|
|
20230728,122600,1437143340,12000,12010,12010,12000,12
|
|
20230728,122500,1436999330,12010,12000,12010,12000,1340
|
|
20230728,122400,1420916130,12000,12000,12000,12000,192
|
|
20230728,122300,1418612130,12000,12000,12000,12000,272
|
|
20230728,122200,1415348130,11990,11990,11990,11990,107
|
|
20230728,122100,1414065200,11990,11990,11990,11990,56
|
|
20230728,122000,1413393760,11990,11990,11990,11990,106
|
|
20230728,121900,1412122820,11990,11980,11990,11980,509
|
|
20230728,121800,1406024240,11980,11980,11980,11980,0
|
|
20230728,121700,1406024240,11980,11970,11980,11970,402
|
|
20230728,121600,1401211590,11970,11970,11970,11970,5
|
|
20230728,121500,1401151740,11970,11970,11970,11970,50
|
|
20230728,121400,1400553240,11970,11970,11980,11970,13
|
|
20230728,121300,1400397610,11980,11980,11980,11980,10
|
|
20230728,121200,1400277810,11980,11980,11980,11970,404
|
|
20230728,121100,1395438890,11990,11990,11990,11990,11
|
|
20230728,121000,1395307000,11990,11980,11990,11980,558
|
|
20230728,120900,1388620580,11980,11980,11980,11980,0
|
|
20230728,120800,1388620580,11980,11990,11990,11980,550
|
|
20230728,120700,1382026160,11980,11980,11980,11980,0
|
|
20230728,120600,1382026160,11980,11980,11980,11980,58
|
|
20230728,120500,1381331320,11980,11990,11990,11980,53
|
|
20230728,120400,1380696010,11990,11990,11990,11990,40
|
|
20230728,120300,1380216410,11990,11990,11990,11990,12
|
|
20230728,120200,1380072530,11990,11990,11990,11980,149
|
|
20230728,120100,1378286220,11980,11990,11990,11980,585
|
|
20230728,120000,1371276130,11990,11990,11990,11990,298
|
|
20230728,115900,1367703110,11990,11990,11990,11990,93
|
|
20230728,115800,1366588040,11990,11990,12000,11990,138
|
|
20230728,115700,1364932900,11990,11990,11990,11990,130
|
|
20230728,115600,1363374200,11990,12000,12000,11990,317
|
|
20230728,115500,1359573330,11990,11990,12000,11990,178
|
|
20230728,115400,1357438860,11990,11990,11990,11990,0
|
|
20230728,115300,1357438860,11990,11990,11990,11990,1
|
|
20230728,115200,1357426870,11990,12000,12000,11990,131
|
|
20230728,115100,1355854880,12000,11990,12000,11990,139
|
|
20230728,115000,1354187070,11990,11990,11990,11990,0
|
|
20230728,114900,1354187070,11990,11990,11990,11990,110
|
|
20230728,114800,1352868170,11990,12000,12000,11990,212
|
|
20230728,114700,1350324250,12000,12000,12000,12000,143
|
|
20230728,114600,1348608250,12010,12020,12020,12010,159
|
|
20230728,114500,1346698440,12010,12000,12020,12000,262
|
|
20230728,114400,1343553690,12000,12000,12000,12000,267
|
|
20230728,114300,1340349690,12000,12000,12000,12000,30
|
|
20230728,114200,1339989690,12000,12000,12000,12000,47
|
|
20230728,114100,1339425690,12000,12000,12000,12000,50
|
|
20230728,114000,1338825690,12000,12000,12000,12000,0
|
|
20230728,113900,1338825690,12000,12000,12000,12000,14
|
|
20230728,113800,1338657690,11990,11990,11990,11990,1140
|
|
20230728,113700,1324989090,11990,11990,11990,11990,131
|
|
20230728,113600,1323418400,11990,11990,11990,11990,101
|
|
20230728,113500,1322207410,11980,11980,11980,11980,28
|
|
20230728,113400,1321871970,11980,11980,11980,11980,0
|
|
20230728,113300,1321871970,11980,11990,11990,11980,1128
|
|
20230728,113200,1308347750,11980,11990,11990,11980,101
|
|
20230728,113100,1307137660,11980,11980,11980,11980,223
|
|
20230728,113000,1304466120,11990,11990,11990,11990,0
|
|
20230728,112900,1304466120,11990,11990,11990,11990,0
|
|
20230728,112800,1304466120,11990,11980,11990,11980,4
|
|
20230728,112700,1304418190,11990,11990,11990,11990,19
|
|
20230728,112600,1304190380,11990,11990,11990,11990,10
|
|
20230728,112500,1304070480,11990,11990,11990,11990,56
|
|
20230728,112400,1303399040,11980,11980,11980,11980,10
|
|
20230728,112300,1303279240,11980,11980,11980,11980,95
|
|
20230728,112200,1302141140,11980,11980,11980,11980,106
|
|
20230728,112100,1300871260,11990,11980,11990,11980,101
|
|
20230728,112000,1299660280,11990,11990,11990,11990,181
|
|
20230728,111900,1297490090,11990,11990,12000,11990,325
|
|
20230728,111800,1293591570,11990,11970,11990,11970,71
|
|
20230728,111700,1292740960,11970,11960,11970,11960,184
|
|
20230728,111600,1290538490,11970,11970,11970,11970,305
|
|
20230728,111500,1286887640,11950,11960,11960,11950,568
|
|
20230728,111400,1280094460,11960,11950,11960,11950,84
|
|
20230728,111300,1279090460,11950,11960,11960,11950,173
|
|
20230728,111200,1277022210,11960,11960,11960,11960,100
|
|
20230728,111100,1275826210,11950,11950,11950,11950,53
|
|
20230728,111000,1275192860,11950,11950,11950,11950,161
|
|
20230728,110900,1273268910,11950,11960,11960,11950,48
|
|
20230728,110800,1272694930,11960,11960,11960,11960,3
|
|
20230728,110700,1272659050,11950,11950,11950,11950,49
|
|
20230728,110600,1272073500,11950,11950,11950,11950,105
|
|
20230728,110500,1270818750,11950,11950,11950,11950,34
|
|
20230728,110400,1270412450,11950,11950,11950,11950,367
|
|
20230728,110300,1266026800,11950,11950,11950,11950,793
|
|
20230728,110200,1256550450,11940,11940,11940,11940,60
|
|
20230728,110100,1255834050,11950,11950,11950,11950,31
|
|
20230728,110000,1255463600,11950,11960,11970,11950,591
|
|
20230728,105900,1248395380,11970,11960,11970,11960,381
|
|
20230728,105800,1243837110,11960,11960,11960,11960,0
|
|
20230728,105700,1243837110,11960,11960,11960,11960,730
|
|
20230728,105600,1235106310,11970,11970,11970,11970,81
|
|
20230728,105500,1234136740,11980,11980,11980,11980,4
|
|
20230728,105400,1234088820,11980,11970,11980,11960,706
|
|
20230728,105300,1225633150,11970,11970,11970,11970,952
|
|
20230728,105200,1214237710,11970,11970,11970,11970,1
|
|
20230728,105100,1214225740,11980,11990,11990,11970,333
|
|
20230728,105000,1210235400,11990,12020,12020,11970,1432
|
|
20230728,104900,1193057120,12020,12010,12020,12010,439
|
|
20230728,104800,1187784530,12020,12020,12020,12020,107
|
|
20230728,104700,1186498390,12020,12020,12020,12020,100
|
|
20230728,104600,1185296390,12020,12010,12020,12010,60
|
|
20230728,104500,1184575410,12010,12010,12020,12000,454
|
|
20230728,104400,1179121380,12030,12020,12030,12020,205
|
|
20230728,104300,1176656280,12030,12020,12030,12020,511
|
|
20230728,104200,1170513950,12020,12020,12020,12010,657
|
|
20230728,104100,1162617990,12020,12020,12020,12010,304
|
|
20230728,104000,1158964050,12010,12010,12010,12010,356
|
|
20230728,103900,1154688490,12010,12000,12010,12000,523
|
|
20230728,103800,1148412250,12000,12000,12000,12000,60
|
|
20230728,103700,1147692250,12000,12000,12000,12000,101
|
|
20230728,103600,1146480250,12000,11990,12000,11990,488
|
|
20230728,103500,1140628000,11980,11970,11980,11970,300
|
|
20230728,103400,1137034750,11970,11980,11980,11960,104
|
|
20230728,103300,1135789880,11980,11990,11990,11980,1232
|
|
20230728,103200,1121020150,11990,11990,11990,11990,64
|
|
20230728,103100,1120252790,11990,11990,11990,11990,105
|
|
20230728,103000,1118993840,11990,11980,11990,11980,368
|
|
20230728,102900,1114581690,11980,11980,11980,11950,550
|
|
20230728,102800,1108004310,11980,11930,11980,11930,525
|
|
20230728,102700,1101729140,11920,11930,11930,11920,170
|
|
20230728,102600,1099701110,11940,11950,11950,11940,271
|
|
20230728,102500,1096464370,11940,11940,11950,11940,391
|
|
20230728,102400,1091794810,11940,11950,11950,11940,327
|
|
20230728,102300,1087888900,11950,11940,11950,11940,514
|
|
20230728,102200,1081746620,11940,11940,11940,11940,172
|
|
20230728,102100,1079692940,11940,11890,11940,11890,49
|
|
20230728,102000,1079110280,11890,11940,11940,11880,6033
|
|
20230728,101900,1007347940,11940,11940,11940,11940,115
|
|
20230728,101800,1005974840,11940,11950,11950,11930,609
|
|
20230728,101700,998699400,11950,11960,11960,11950,160
|
|
20230728,101600,996786950,11970,11960,11970,11960,640
|
|
20230728,101500,989129500,11950,11960,11960,11930,537
|
|
20230728,101400,982713820,11960,11970,11970,11950,181
|
|
20230728,101300,980550430,11970,12000,12000,11920,3974
|
|
20230728,101200,932905310,12010,12010,12020,12000,836
|
|
20230728,101100,922859020,12010,11880,12010,11880,2050
|
|
20230728,101000,898322380,11870,11830,11880,11830,2155
|
|
20230728,100900,872798190,11840,11840,11840,11840,127
|
|
20230728,100800,871294510,11850,11850,11850,11850,207
|
|
20230728,100700,868841560,11840,11870,11870,11820,4687
|
|
20230728,100600,813351030,11870,11870,11870,11870,252
|
|
20230728,100500,810359790,11860,11860,11890,11860,400
|
|
20230728,100400,805607750,11860,11860,11860,11860,354
|
|
20230728,100300,801409310,11850,11890,11890,11850,1193
|
|
20230728,100200,787241980,11900,11900,11900,11880,221
|
|
20230728,100100,784613250,11900,11870,11910,11860,586
|
|
20230728,100000,777647770,11860,11860,11900,11860,1755
|
|
20230728,095900,756779290,11890,11880,11890,11880,431
|
|
20230728,095800,751656570,11850,11860,11880,11850,475
|
|
20230728,095700,746022870,11860,11800,11860,11800,542
|
|
20230728,095600,739608030,11790,11790,11810,11780,1155
|
|
20230728,095500,726000720,11820,11790,11820,11780,605
|
|
20230728,095400,718862940,11780,11790,11790,11760,620
|
|
20230728,095300,711564200,11790,11820,11820,11790,1264
|
|
20230728,095200,696644420,11820,11790,11820,11790,390
|
|
20230728,095100,692040490,11780,11770,11790,11760,865
|
|
20230728,095000,681851920,11790,11740,11790,11740,1279
|
|
20230728,094900,666802910,11760,11760,11780,11760,466
|
|
20230728,094800,661319570,11750,11750,11750,11740,259
|
|
20230728,094700,658276860,11760,11740,11760,11730,151
|
|
20230728,094600,656503470,11730,11720,11730,11720,481
|
|
20230728,094500,650866130,11720,11730,11730,11710,753
|
|
20230728,094400,642041360,11720,11730,11730,11720,187
|
|
20230728,094300,639847870,11730,11730,11730,11730,467
|
|
20230728,094200,634369960,11720,11720,11720,11710,477
|
|
20230728,094100,628779770,11720,11720,11730,11720,336
|
|
20230728,094000,624840650,11720,11710,11720,11710,357
|
|
20230728,093900,620658330,11700,11690,11710,11690,319
|
|
20230728,093800,616923380,11690,11630,11690,11630,1715
|
|
20230728,093700,596926120,11630,11630,11630,11630,69
|
|
20230728,093600,596123650,11620,11600,11660,11600,1910
|
|
20230728,093500,573939460,11600,11610,11620,11600,1442
|
|
20230728,093400,557201720,11610,11610,11610,11610,492
|
|
20230728,093300,551489600,11610,11650,11650,11610,604
|
|
20230728,093200,544463630,11660,11660,11660,11660,50
|
|
20230728,093100,543880630,11650,11640,11670,11640,530
|
|
20230728,093000,537704810,11640,11640,11640,11630,441
|
|
20230728,092900,532573940,11640,11630,11680,11630,786
|
|
20230728,092800,523426910,11630,11640,11650,11630,144
|
|
20230728,092700,521750750,11650,11690,11700,11650,3273
|
|
20230728,092600,483503710,11700,11700,11700,11690,209
|
|
20230728,092500,481059950,11690,11690,11690,11690,300
|
|
20230728,092400,477552950,11680,11710,11710,11680,725
|
|
20230728,092300,469072190,11710,11720,11720,11700,59
|
|
20230728,092200,468381290,11710,11680,11710,11680,473
|
|
20230728,092100,462843660,11720,11670,11720,11670,1413
|
|
20230728,092000,446306450,11690,11610,11690,11610,686
|
|
20230728,091900,438291770,11600,11610,11640,11580,1915
|
|
20230728,091800,416070020,11620,11670,11670,11620,3329
|
|
20230728,091700,377273070,11670,11670,11680,11670,577
|
|
20230728,091600,370539330,11670,11680,11680,11660,1712
|
|
20230728,091500,350570870,11670,11730,11740,11670,2288
|
|
20230728,091400,323798440,11740,11740,11740,11730,946
|
|
20230728,091300,312697330,11730,11750,11750,11710,1608
|
|
20230728,091200,293826620,11750,11730,11770,11730,715
|
|
20230728,091100,285426660,11710,11730,11730,11700,1397
|
|
20230728,091000,269054240,11730,11760,11850,11730,951
|
|
20230728,090900,257880610,11760,11720,11780,11710,1855
|
|
20230728,090800,236114060,11720,11770,11790,11720,945
|
|
20230728,090700,225000350,11770,11780,11780,11740,488
|
|
20230728,090600,219258570,11890,11640,11890,11640,1784
|
|
20230728,090500,198402000,11650,11680,11680,11640,2161
|
|
20230728,090400,173214450,11680,11900,11900,11680,1635
|
|
20230728,090300,154035290,11760,11660,11760,11650,1964
|
|
20230728,090200,131129240,11660,11780,11780,11660,4824
|
|
20230728,090100,74611310,11780,11760,11810,11750,872
|
|
20230728,090000,64347520,11770,11870,11870,11750,5213
|